Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.978 | 5.039 | 4.966 | 4.966 | 93,384 | +0.00(+0.00%) |
Jan 30, 2018 | 5.076 | 5.095 | 4.947 | 4.966 | 330,006 | -0.11(-2.18%) |
Jan 29, 2018 | 5.095 | 5.150 | 5.052 | 5.076 | 234,094 | -0.03(-0.61%) |
Jan 26, 2018 | 5.082 | 5.113 | 5.082 | 5.107 | 112,103 | +0.02(+0.37%) |
Jan 25, 2018 | 5.131 | 5.131 | 5.070 | 5.088 | 132,158 | +0.00(+0.00%) |
Jan 24, 2018 | 5.101 | 5.107 | 5.070 | 5.088 | 80,922 | +0.01(+0.12%) |
Jan 23, 2018 | 5.042 | 5.107 | 5.039 | 5.082 | 106,481 | +0.02(+0.36%) |
Jan 22, 2018 | 5.052 | 5.070 | 5.052 | 5.064 | 71,486 | +0.01(+0.24%) |
Jan 19, 2018 | 5.047 | 5.070 | 5.047 | 5.052 | 131,812 | +0.01(+0.12%) |
Jan 18, 2018 | 5.027 | 5.064 | 5.002 | 5.045 | 176,012 | +0.04(+0.74%) |
Jan 17, 2018 | 5.009 | 5.045 | 4.978 | 5.009 | 97,312 | +0.02(+0.49%) |
Jan 16, 2018 | 4.978 | 5.045 | 4.966 | 4.984 | 106,816 | +0.00(+0.00%) |
Jan 12, 2018 | 4.984 | 4.984 | 4.984 | 0 | +0.01(+0.12%) | |
Jan 11, 2018 | 4.959 | 5.002 | 4.959 | 4.978 | 37,233 | +0.04(+0.87%) |
Jan 10, 2018 | 4.978 | 4.943 | 4.935 | 50,886 | -0.02(-0.50%) | |
Jan 09, 2018 | 4.966 | 4.978 | 4.935 | 4.959 | 131,340 | +0.00(+0.00%) |
Jan 08, 2018 | 4.923 | 4.959 | 4.921 | 4.959 | 33,478 | +0.02(+0.37%) |
Jan 05, 2018 | 4.929 | 4.947 | 4.923 | 4.941 | 38,075 | -0.01(-0.25%) |
Jan 04, 2018 | 4.892 | 4.959 | 4.892 | 4.953 | 68,071 | +0.04(+0.75%) |
Jan 03, 2018 | 4.861 | 4.953 | 4.861 | 4.916 | 103,450 | +0.04(+0.88%) |
Jan 02, 2018 | 4.880 | 4.867 | 4.867 | 4.873 | 46,255 | +0.01(+0.13%) |
Dec 29, 2017 | 4.867 | 4.867 | 4.867 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 4.873 | 4.873 | 4.836 | 4.867 | 52,480 | +0.02(+0.38%) |
Dec 27, 2017 | 4.867 | 4.867 | 4.824 | 4.849 | 47,991 | -0.01(-0.13%) |
Dec 26, 2017 | 4.855 | 4.861 | 4.843 | 4.855 | 33,395 | +0.02(+0.51%) |
Dec 22, 2017 | 4.812 | 4.855 | 4.812 | 4.830 | 44,421 | -0.01(-0.25%) |
Dec 21, 2017 | 4.787 | 4.846 | 4.787 | 4.843 | 94,295 | +0.05(+1.03%) |
Dec 20, 2017 | 4.781 | 4.806 | 4.769 | 4.793 | 58,054 | +0.03(+0.65%) |
Dec 19, 2017 | 4.806 | 4.806 | 4.763 | 4.763 | 164,641 | -0.02(-0.36%) |
Dec 18, 2017 | 4.763 | 4.793 | 4.763 | 4.780 | 27,783 | +0.04(+0.76%) |
Dec 15, 2017 | 4.732 | 4.787 | 4.664 | 4.744 | 567,325 | +0.01(+0.13%) |
Dec 14, 2017 | 4.793 | 4.793 | 4.732 | 4.738 | 60,302 | -0.03(-0.61%) |
Dec 13, 2017 | 4.769 | 4.773 | 4.742 | 4.767 | 48,049 | +0.04(+0.88%) |
Dec 12, 2017 | 4.750 | 4.756 | 4.726 | 4.726 | 103,127 | -0.03(-0.59%) |
Dec 11, 2017 | 4.744 | 4.773 | 4.740 | 4.754 | 80,510 | +0.03(+0.59%) |
Dec 08, 2017 | 4.708 | 4.756 | 4.708 | 4.726 | 31,264 | +0.01(+0.13%) |
Dec 07, 2017 | 4.708 | 4.738 | 4.702 | 4.720 | 30,932 | -0.01(-0.25%) |
Dec 06, 2017 | 4.696 | 4.738 | 4.696 | 4.732 | 53,074 | +0.00(+0.00%) |
Dec 05, 2017 | 4.771 | 4.771 | 4.726 | 4.732 | 66,280 | -0.02(-0.50%) |
Dec 04, 2017 | 4.756 | 4.785 | 4.756 | 4.756 | 21,719 | +0.02(+0.38%) |
Dec 01, 2017 | 4.767 | 4.773 | 4.723 | 4.738 | 87,809 | -0.03(-0.63%) |
Nov 30, 2017 | 4.760 | 4.767 | 4.750 | 4.767 | 39,705 | +0.02(+0.38%) |
Nov 29, 2017 | 4.726 | 4.773 | 4.726 | 4.750 | 71,561 | -0.01(-0.13%) |
Nov 28, 2017 | 4.757 | 4.767 | 4.738 | 4.756 | 58,912 | +0.04(+0.76%) |
Nov 27, 2017 | 4.761 | 4.761 | 4.714 | 4.720 | 63,401 | -0.05(-1.00%) |
Nov 24, 2017 | 4.779 | 4.779 | 4.761 | 4.767 | 17,192 | +0.00(+0.00%) |
Nov 22, 2017 | 4.738 | 4.773 | 4.735 | 4.767 | 28,314 | +0.03(+0.63%) |
Nov 21, 2017 | 4.660 | 4.738 | 4.660 | 4.738 | 69,064 | +0.09(+1.93%) |
Nov 20, 2017 | 4.624 | 4.654 | 4.624 | 4.648 | 152,838 | +0.01(+0.13%) |
Nov 17, 2017 | 4.600 | 4.648 | 4.600 | 4.642 | 27,238 | -0.01(-0.13%) |
Nov 16, 2017 | 4.618 | 4.648 | 4.618 | 4.648 | 65,636 | +0.04(+0.91%) |
Nov 15, 2017 | 4.606 | 4.618 | 4.600 | 4.606 | 16,843 | -0.02(-0.52%) |
Nov 14, 2017 | 4.624 | 4.648 | 4.618 | 4.630 | 76,673 | -0.05(-1.02%) |
Nov 13, 2017 | 4.678 | 4.690 | 4.678 | 4.678 | 40,142 | -0.03(-0.63%) |
Nov 10, 2017 | 4.702 | 4.714 | 4.686 | 4.708 | 27,919 | -0.01(-0.13%) |
Nov 09, 2017 | 4.720 | 4.726 | 4.684 | 4.714 | 22,213 | -0.02(-0.38%) |
Nov 08, 2017 | 4.669 | 4.756 | 4.668 | 4.732 | 50,427 | +0.05(+1.02%) |
Nov 07, 2017 | 4.708 | 4.744 | 4.666 | 4.684 | 28,177 | -0.04(-0.88%) |
Nov 06, 2017 | 4.708 | 4.726 | 4.708 | 4.726 | 35,627 | +0.03(+0.64%) |
Nov 03, 2017 | 4.672 | 4.696 | 4.666 | 4.696 | 27,707 | +0.02(+0.33%) |
Nov 02, 2017 | 4.660 | 4.684 | 4.660 | 4.680 | 7,739 | -0.00(-0.07%) |